Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVIDIA Corp
(NQ:
NVDA
)
1,208.88
-1.10 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1125
1127
1069
1096
61,334,260
-8.67(-0.78%)
May 30, 2024
1146
1158
1097
1105
48,620,760
-43.25(-3.77%)
May 29, 2024
1130
1155
1109
1148
55,647,908
+9.28(+0.81%)
May 28, 2024
1102
1149
1099
1139
65,087,380
+74.32(+6.98%)
May 24, 2024
1044
1065
1030
1065
43,008,196
+26.70(+2.57%)
May 23, 2024
1020
1063
1015
1038
83,428,600
+88.48(+9.32%)
May 22, 2024
954.56
960.17
932.46
949.47
54,556,972
-4.36(-0.46%)
May 21, 2024
935.96
953.97
931.77
953.83
32,836,364
+6.06(+0.64%)
May 20, 2024
937.47
951.97
934.37
947.77
31,818,008
+23.01(+2.49%)
May 17, 2024
943.66
947.37
918.03
924.76
36,007,176
-18.80(-1.99%)
May 16, 2024
949.07
958.16
941.00
943.56
32,352,608
-2.71(-0.29%)
May 15, 2024
924.69
948.59
915.96
946.27
41,695,800
+32.74(+3.58%)
May 14, 2024
895.96
916.48
889.31
913.53
29,611,168
+9.57(+1.06%)
May 13, 2024
904.75
909.95
885.26
903.96
28,930,324
+5.21(+0.58%)
May 10, 2024
903.01
913.98
892.24
898.75
33,536,442
+11.31(+1.27%)
May 09, 2024
905.26
910.69
882.28
887.44
37,985,624
-16.65(-1.84%)
May 08, 2024
894.80
911.91
894.17
904.09
32,521,902
-1.42(-0.16%)
May 07, 2024
910.95
917.78
823.22
905.51
43,702,692
-15.86(-1.72%)
May 06, 2024
893.87
922.17
890.52
921.37
37,318,304
+33.51(+3.77%)
May 03, 2024
877.86
892.78
870.37
887.86
39,836,328
+29.72(+3.46%)
May 02, 2024
844.46
862.34
831.97
858.14
37,842,448
+27.76(+3.34%)
May 01, 2024
850.74
859.97
812.52
830.38
55,871,724
-33.61(-3.89%)
Apr 30, 2024
872.37
888.16
862.97
863.99
36,269,816
-13.55(-1.54%)
Apr 29, 2024
875.92
879.89
852.63
877.54
38,845,660
+0.22(+0.03%)
Apr 26, 2024
838.15
883.28
833.84
877.32
55,111,380
+51.03(+6.18%)
Apr 25, 2024
788.65
833.20
782.20
826.29
42,363,812
+29.55(+3.71%)
Apr 24, 2024
839.47
840.79
791.80
796.74
51,113,424
-27.46(-3.33%)
Apr 23, 2024
807.66
827.66
802.61
824.20
43,752,448
+29.05(+3.65%)
Apr 22, 2024
781.01
800.70
763.97
795.15
59,595,920
+33.18(+4.35%)
Apr 19, 2024
831.47
843.21
756.09
761.97
87,614,208
-84.71(-10.00%)
Apr 18, 2024
849.67
861.87
823.99
846.68
44,675,880
+6.36(+0.76%)
Apr 17, 2024
883.37
887.72
839.47
840.32
49,428,688
-33.80(-3.87%)
Apr 16, 2024
864.30
881.15
860.61
874.12
36,956,576
+14.14(+1.64%)
Apr 15, 2024
890.95
906.10
859.26
859.98
44,235,760
-21.85(-2.48%)
Apr 12, 2024
896.96
901.72
875.27
881.83
42,681,984
-24.30(-2.68%)
Apr 11, 2024
874.17
907.36
869.23
906.13
43,042,916
+35.77(+4.11%)
Apr 10, 2024
839.23
873.97
837.06
870.36
43,137,884
+16.85(+1.97%)
Apr 09, 2024
874.39
876.32
830.19
853.51
50,273,516
-17.79(-2.04%)
Apr 08, 2024
886.97
888.27
867.29
871.30
28,283,306
-8.75(-0.99%)
Apr 05, 2024
868.63
884.78
859.23
880.05
39,973,952
+21.03(+2.45%)
Apr 04, 2024
904.03
906.31
858.77
859.02
43,418,676
-30.59(-3.44%)
Apr 03, 2024
884.81
903.71
883.97
889.61
36,894,152
-4.88(-0.55%)
Apr 02, 2024
884.45
900.91
876.17
894.49
43,276,496
-9.11(-1.01%)
Apr 01, 2024
902.96
922.22
892.01
903.60
45,205,452
+0.07(+0.01%)
Mar 28, 2024
899.97
905.81
905.45
903.53
43,527,116
+1.06(+0.12%)
Mar 27, 2024
931.09
932.37
891.20
902.47
58,545,080
-23.11(-2.50%)
Mar 26, 2024
958.48
963.72
924.99
925.58
51,287,388
-24.41(-2.57%)
Mar 25, 2024
939.38
967.63
935.07
949.99
55,098,708
+7.13(+0.76%)
Mar 22, 2024
911.38
947.75
908.31
942.86
58,674,092
+28.54(+3.12%)
Mar 21, 2024
922.97
926.45
904.02
914.32
48,033,384
+10.63(+1.18%)
Mar 20, 2024
897.94
904.07
882.20
903.69
47,681,320
+9.74(+1.09%)
Mar 19, 2024
866.97
905.41
850.07
893.95
67,109,336
+9.43(+1.07%)
Mar 18, 2024
903.85
924.02
870.82
884.52
66,651,988
+6.19(+0.70%)
Mar 15, 2024
869.27
895.43
862.54
878.33
64,341,292
-1.08(-0.12%)
Mar 14, 2024
895.74
906.43
865.97
879.41
60,132,984
-29.44(-3.24%)
Mar 13, 2024
910.52
915.01
884.32
908.85
63,409,992
-10.25(-1.12%)
Mar 12, 2024
880.46
919.57
861.47
919.10
66,541,544
+61.39(+7.16%)
Mar 11, 2024
864.26
887.94
843.77
857.71
67,660,320
-17.54(-2.00%)
Mar 08, 2024
951.35
973.97
865.03
875.25
114,232,672
-51.41(-5.55%)
Mar 07, 2024
901.55
927.64
895.99
926.66
60,074,440
+39.69(+4.47%)
Mar 06, 2024
880.19
897.21
870.27
886.97
58,109,164
+27.36(+3.18%)
Mar 05, 2024
852.67
860.94
834.14
859.61
51,774,476
+7.31(+0.86%)
Mar 04, 2024
841.23
876.88
837.12
852.30
61,262,720
+29.58(+3.60%)
Mar 01, 2024
799.93
822.93
794.28
822.72
47,919,712
+31.67(+4.00%)
Feb 29, 2024
790.88
799.83
783.44
791.05
50,556,628
+14.49(+1.87%)
Feb 28, 2024
776.14
789.26
771.19
776.57
39,204,272
-10.38(-1.32%)
Feb 27, 2024
793.75
794.74
771.56
786.95
39,571,108
-3.91(-0.49%)
Feb 26, 2024
796.93
806.39
784.99
790.86
50,223,248
+2.75(+0.35%)
Feb 23, 2024
807.83
823.87
775.64
788.11
82,946,528
+2.79(+0.36%)
Feb 22, 2024
750.19
785.69
742.14
785.32
85,671,560
+110.65(+16.40%)
Feb 21, 2024
680.00
688.82
662.43
674.66
67,397,296
-19.80(-2.85%)
Feb 20, 2024
719.41
719.50
677.28
694.46
70,199,440
-31.61(-4.35%)
Feb 16, 2024
740.94
743.96
724.95
726.07
49,591,220
-0.45(-0.06%)
Feb 15, 2024
738.63
739.69
723.94
726.52
41,928,064
-12.42(-1.68%)
Feb 14, 2024
731.96
742.30
719.32
738.94
50,395,460
+17.72(+2.46%)
Feb 13, 2024
703.94
734.44
696.14
721.22
60,147,896
-1.20(-0.17%)
Feb 12, 2024
725.94
746.05
712.44
722.42
61,238,516
+1.15(+0.16%)
Feb 09, 2024
705.27
721.79
702.06
721.27
43,667,268
+24.92(+3.58%)
Feb 08, 2024
700.68
707.88
694.49
696.35
41,336,604
-4.58(-0.65%)
Feb 07, 2024
683.13
702.14
675.95
700.93
49,319,968
+18.76(+2.75%)
Feb 06, 2024
696.24
697.48
662.95
682.17
68,104,816
-11.09(-1.60%)
Feb 05, 2024
682.19
694.91
672.00
693.26
67,507,880
+31.72(+4.79%)
Feb 02, 2024
639.69
665.95
636.85
661.55
47,682,648
+31.33(+4.97%)
Feb 01, 2024
620.95
631.86
616.45
630.22
36,689,536
+15.00(+2.44%)
Jan 31, 2024
614.35
622.64
606.95
615.22
45,283,076
-12.47(-1.99%)
Jan 30, 2024
628.95
634.88
622.55
627.69
40,756,108
+3.09(+0.49%)
Jan 29, 2024
612.27
624.84
609.03
624.60
34,658,812
+14.34(+2.35%)
Jan 26, 2024
609.55
617.78
605.68
610.26
39,535,480
-5.86(-0.95%)
Jan 25, 2024
623.45
627.14
608.45
616.12
47,716,760
+2.55(+0.42%)
Jan 24, 2024
602.99
628.44
599.33
613.57
55,897,124
+15.05(+2.51%)
Jan 23, 2024
595.65
599.05
585.80
598.52
29,415,256
+2.03(+0.34%)
Jan 22, 2024
600.44
603.26
590.65
596.49
45,246,912
+1.63(+0.27%)
Jan 19, 2024
579.84
594.95
572.20
594.86
54,354,816
+23.84(+4.17%)
Jan 18, 2024
572.55
575.95
561.02
571.02
48,988,924
+10.54(+1.88%)
Jan 17, 2024
563.42
564.66
547.36
560.48
47,369,892
-3.29(-0.58%)
Jan 16, 2024
550.13
568.30
548.96
563.77
44,833,084
+16.72(+3.06%)
Jan 12, 2024
546.15
549.65
543.26
547.05
35,352,320
-1.13(-0.21%)
Jan 11, 2024
549.95
553.41
535.56
548.18
59,510,944
+4.73(+0.87%)
Jan 10, 2024
536.12
545.96
534.85
543.46
53,255,236
+12.10(+2.28%)
Jan 09, 2024
523.97
543.21
516.86
531.36
77,179,824
+8.87(+1.70%)
Jan 08, 2024
495.08
522.71
494.76
522.49
63,865,336
+31.56(+6.43%)
Jan 05, 2024
484.58
495.43
483.02
490.93
41,518,252
+10.99(+2.29%)
Jan 04, 2024
477.63
484.96
475.04
479.94
30,595,600
+4.29(+0.90%)
Jan 03, 2024
474.81
481.80
473.16
475.65
32,030,130
-5.99(-1.24%)
Jan 02, 2024
492.40
492.90
475.91
481.64
41,040,732
-13.54(-2.73%)
Dec 29, 2023
498.09
499.93
487.47
495.18
38,932,536
+0.00(+0.00%)
Dec 28, 2023
496.39
498.80
494.08
495.18
24,625,738
+1.05(+0.21%)
Dec 27, 2023
495.07
496.76
490.81
494.13
23,327,798
+1.38(+0.28%)
Dec 26, 2023
489.64
495.96
489.46
492.75
24,378,420
+4.49(+0.92%)
Dec 22, 2023
491.91
493.79
484.63
488.26
25,253,266
-1.60(-0.33%)
Dec 21, 2023
488.07
490.91
484.15
489.86
30,005,072
+8.79(+1.83%)
Dec 20, 2023
496.51
499.95
480.94
481.07
39,635,748
-14.93(-3.01%)
Dec 19, 2023
494.20
496.96
488.92
496.00
46,386,068
-4.73(-0.94%)
Dec 18, 2023
493.96
504.29
491.47
500.73
41,214,520
+11.87(+2.43%)
Dec 15, 2023
481.90
494.00
481.16
488.86
48,072,916
+5.40(+1.12%)
Dec 14, 2023
483.86
486.66
474.18
483.46
39,055,600
+2.62(+0.54%)
Dec 13, 2023
476.25
485.90
476.04
480.84
44,551,244
+4.31(+0.90%)
Dec 12, 2023
460.42
476.62
460.42
476.53
37,209,404
+10.30(+2.21%)
Dec 11, 2023
474.87
475.27
455.84
466.23
50,902,360
-8.79(-1.85%)
Dec 08, 2023
465.91
477.37
465.46
475.02
35,925,320
+9.10(+1.95%)
Dec 07, 2023
456.96
466.25
456.00
465.92
35,010,296
+10.93(+2.40%)
Dec 06, 2023
472.10
473.83
454.08
454.99
37,939,744
-10.63(-2.28%)
Dec 05, 2023
454.62
465.96
452.67
465.62
37,008,612
+10.60(+2.33%)
Dec 04, 2023
460.69
460.69
450.02
455.02
43,682,348
-12.55(-2.68%)
Dec 01, 2023
465.17
471.92
461.79
467.57
36,938,036
-0.05(-0.01%)
Nov 30, 2023
480.16
481.02
464.14
467.62
52,541,648
-13.70(-2.85%)
Nov 29, 2023
483.71
487.54
478.52
481.32
38,155,948
+3.19(+0.67%)
Nov 28, 2023
482.28
483.15
474.65
478.13
40,096,492
-4.21(-0.87%)
Nov 27, 2023
477.92
485.22
476.44
482.34
39,498,900
+4.66(+0.98%)
Nov 24, 2023
484.62
489.13
477.37
477.68
29,471,184
-9.40(-1.93%)
Nov 22, 2023
498.44
503.26
476.82
487.08
90,111,952
-12.28(-2.46%)
Nov 21, 2023
501.18
505.08
492.14
499.36
55,447,068
-4.65(-0.92%)
Nov 20, 2023
493.04
505.39
491.73
504.00
41,424,448
+11.11(+2.25%)
Nov 17, 2023
495.16
497.09
489.99
492.90
32,595,898
-1.82(-0.37%)
Nov 16, 2023
486.71
495.16
483.22
494.72
33,897,824
+5.92(+1.21%)
Nov 15, 2023
499.26
499.51
481.92
488.80
47,450,924
-7.68(-1.55%)
Nov 14, 2023
496.72
498.25
490.32
496.48
41,581,948
+10.36(+2.13%)
Nov 13, 2023
483.12
491.08
480.91
486.12
38,423,376
+2.85(+0.59%)
Nov 10, 2023
474.92
484.64
472.75
483.27
42,254,200
+13.85(+2.95%)
Nov 09, 2023
474.59
482.22
467.42
469.42
53,978,700
+3.76(+0.81%)
Nov 08, 2023
460.92
468.59
459.60
465.66
34,592,344
+6.19(+1.35%)
Nov 07, 2023
457.11
462.10
451.50
459.47
34,260,572
+2.04(+0.45%)
Nov 06, 2023
452.77
459.27
448.91
457.43
40,000,140
+7.46(+1.66%)
Nov 03, 2023
440.12
453.01
437.16
449.97
42,468,320
+14.99(+3.45%)
Nov 02, 2023
433.21
438.76
428.87
434.99
40,864,508
+11.81(+2.79%)
Nov 01, 2023
408.77
423.74
408.62
423.18
43,679,824
+15.45(+3.79%)
Oct 31, 2023
404.43
408.72
392.23
407.73
51,749,648
-3.81(-0.93%)
Oct 30, 2023
410.80
422.75
404.74
411.54
38,784,048
+6.61(+1.63%)
Oct 27, 2023
411.23
411.99
400.08
404.93
41,685,540
+1.74(+0.43%)
Oct 26, 2023
418.46
422.48
398.73
403.19
53,976,508
-14.53(-3.48%)
Oct 25, 2023
433.91
436.43
415.48
417.72
39,747,356
-18.84(-4.31%)
Oct 24, 2023
430.70
436.90
426.84
436.56
40,095,992
+6.88(+1.60%)
Oct 23, 2023
412.22
432.41
409.38
429.68
48,018,296
+15.88(+3.84%)
Oct 20, 2023
418.83
424.63
410.71
413.80
47,808,852
-7.14(-1.70%)
Oct 19, 2023
428.04
432.90
418.75
420.94
50,065,056
-0.95(-0.23%)
Oct 18, 2023
425.84
432.12
418.18
421.89
62,673,672
-17.42(-3.96%)
Oct 17, 2023
439.93
447.46
424.73
439.31
81,115,520
-21.57(-4.68%)
Oct 16, 2023
450.55
462.17
451.59
460.87
37,484,476
+6.34(+1.39%)
Oct 13, 2023
469.52
471.08
452.72
454.53
47,551,368
-14.84(-3.16%)
Oct 12, 2023
467.69
476.01
463.22
469.37
48,103,616
+1.39(+0.30%)
Oct 11, 2023
461.88
468.51
460.42
467.98
37,734,540
+10.08(+2.20%)
Oct 10, 2023
453.02
462.51
450.80
457.90
36,815,440
+5.25(+1.16%)
Oct 09, 2023
448.34
455.97
443.61
452.65
40,934,912
-4.89(-1.07%)
Oct 06, 2023
441.86
457.81
440.19
457.54
43,451,768
+10.74(+2.40%)
Oct 05, 2023
440.43
448.92
438.81
446.80
39,317,448
+6.47(+1.47%)
Oct 04, 2023
437.35
441.36
432.85
440.33
36,153,304
+5.24(+1.20%)
Oct 03, 2023
448.00
451.22
432.39
435.10
47,037,200
-12.65(-2.82%)
Oct 02, 2023
440.23
451.67
438.54
447.74
43,261,436
+12.83(+2.95%)
Sep 29, 2023
438.20
441.37
433.00
434.92
39,793,700
+4.10(+0.95%)
Sep 28, 2023
424.53
434.39
421.08
430.82
42,619,000
+6.03(+1.42%)
Sep 27, 2023
423.23
428.65
416.22
424.79
44,451,092
+5.75(+1.37%)
Sep 26, 2023
419.94
428.13
416.48
419.04
40,195,224
-3.11(-0.74%)
Sep 25, 2023
415.84
422.46
417.54
422.15
41,861,032
+6.12(+1.47%)
Sep 22, 2023
415.65
421.08
412.24
416.03
47,934,096
+5.93(+1.45%)
Sep 21, 2023
415.76
420.93
409.73
410.10
44,989,236
-12.22(-2.89%)
Sep 20, 2023
435.93
438.95
422.16
422.32
36,651,276
-12.81(-2.94%)
Sep 19, 2023
438.25
439.58
429.95
435.13
37,280,636
-4.46(-1.01%)
Sep 18, 2023
427.41
442.35
425.86
439.58
49,992,492
+0.66(+0.15%)
Sep 15, 2023
453.33
455.91
438.01
438.93
50,698,828
-16.81(-3.69%)
Sep 14, 2023
459.42
459.79
451.23
455.73
36,975,688
+0.96(+0.21%)
Sep 13, 2023
445.92
459.22
444.95
454.77
39,780,352
+6.15(+1.37%)
Sep 12, 2023
447.30
456.65
445.23
448.62
34,901,692
-3.08(-0.68%)
Sep 11, 2023
461.40
461.55
443.05
451.70
47,374,444
-3.94(-0.86%)
Sep 08, 2023
459.34
465.98
452.63
455.64
47,398,680
-6.69(-1.45%)
Sep 07, 2023
455.17
463.36
451.44
462.33
43,305,256
-8.20(-1.74%)
Sep 06, 2023
484.33
485.41
465.72
470.53
46,823,036
-14.83(-3.06%)
Sep 05, 2023
482.11
488.38
478.48
485.36
38,239,020
+0.39(+0.08%)
Sep 01, 2023
497.49
497.87
481.30
484.97
46,402,076
-8.46(-1.71%)
Aug 31, 2023
493.68
497.31
489.46
493.43
52,900,000
+0.91(+0.18%)
Aug 30, 2023
490.32
499.14
484.13
492.52
73,467,280
+4.80(+0.98%)
Aug 29, 2023
466.54
490.69
463.79
487.72
70,028,808
+19.48(+4.16%)
Aug 28, 2023
464.70
469.68
448.77
468.23
68,446,992
+8.17(+1.78%)
Aug 25, 2023
470.00
477.93
450.13
460.06
92,636,208
-11.45(-2.43%)
Aug 24, 2023
502.03
502.53
471.47
471.51
115,465,784
+0.47(+0.10%)
Aug 23, 2023
458.54
471.88
451.97
471.04
77,227,816
+14.48(+3.17%)
Aug 22, 2023
481.23
481.57
453.22
456.56
75,629,984
-12.99(-2.77%)
Aug 21, 2023
444.83
470.53
442.11
469.55
69,127,824
+36.67(+8.47%)
Aug 18, 2023
426.24
435.67
416.50
432.88
58,392,144
-0.45(-0.10%)
Aug 17, 2023
439.59
440.51
429.90
433.33
45,194,884
-1.42(-0.33%)
Aug 16, 2023
445.09
446.64
433.95
434.75
52,679,496
-4.54(-1.03%)
Aug 15, 2023
445.49
452.57
436.99
439.29
67,596,712
+1.87(+0.43%)
Aug 14, 2023
404.76
437.89
403.01
437.42
68,629,952
+28.97(+7.09%)
Aug 11, 2023
417.40
420.07
406.29
408.45
53,321,988
-15.33(-3.62%)
Aug 10, 2023
421.49
435.63
418.24
423.77
49,257,036
-1.66(-0.39%)
Aug 09, 2023
442.63
443.01
421.23
425.43
58,588,564
-21.09(-4.72%)
Aug 08, 2023
448.42
452.31
440.45
446.53
35,354,860
-7.52(-1.66%)
Aug 07, 2023
451.00
455.29
445.52
454.05
32,183,968
+7.36(+1.65%)
Aug 04, 2023
449.74
456.31
443.82
446.69
36,275,772
+1.65(+0.37%)
Aug 03, 2023
437.89
451.07
437.89
445.04
32,473,916
+2.46(+0.56%)
Aug 02, 2023
458.19
458.28
433.76
442.58
52,979,688
-22.38(-4.81%)
Aug 01, 2023
464.48
468.88
460.15
464.95
23,869,582
-2.22(-0.47%)
Jul 31, 2023
467.42
471.18
464.94
467.17
25,086,820
-0.21(-0.04%)
Jul 28, 2023
466.56
470.15
463.69
467.38
33,127,834
+8.50(+1.85%)
Jul 27, 2023
465.07
473.83
457.38
458.88
45,525,140
+4.48(+0.99%)
Jul 26, 2023
460.09
460.41
446.19
454.40
36,369,680
-2.27(-0.50%)
Jul 25, 2023
449.30
461.71
449.12
456.68
34,747,860
+10.67(+2.39%)
Jul 24, 2023
447.20
450.98
440.29
446.01
38,283,552
+3.03(+0.68%)
Jul 21, 2023
457.76
458.54
440.89
442.98
97,497,664
-12.11(-2.66%)
Jul 20, 2023
464.95
470.75
450.51
455.08
53,695,160
-15.57(-3.31%)
Jul 19, 2023
474.52
478.06
467.30
470.65
42,690,548
-4.17(-0.88%)
Jul 18, 2023
466.89
478.84
457.23
474.82
56,978,948
+10.33(+2.22%)
Jul 17, 2023
462.77
464.84
452.51
464.49
51,007,240
+9.92(+2.18%)
Jul 14, 2023
465.71
480.76
450.49
454.57
77,228,488
-5.08(-1.10%)
Jul 13, 2023
445.07
461.43
444.91
459.65
47,732,136
+20.75(+4.73%)
Jul 12, 2023
430.22
439.24
427.67
438.91
48,015,324
+14.97(+3.53%)
Jul 11, 2023
424.70
427.47
420.56
423.94
30,168,202
+2.25(+0.53%)
Jul 10, 2023
426.46
428.00
416.38
421.69
35,399,520
-3.23(-0.76%)
Jul 07, 2023
423.11
432.03
421.69
424.92
35,597,132
+4.00(+0.95%)
Jul 06, 2023
418.33
421.68
413.36
420.92
30,394,210
-2.14(-0.51%)
Jul 05, 2023
421.24
431.66
420.74
423.06
32,340,588
-0.96(-0.23%)
Jul 03, 2023
425.06
428.87
421.91
424.02
19,826,334
+1.11(+0.26%)
Jun 30, 2023
416.69
425.39
414.90
422.91
50,140,804
+14.80(+3.63%)
Jun 29, 2023
415.48
415.89
405.90
408.12
38,000,296
-3.29(-0.80%)
Jun 28, 2023
406.50
418.34
405.08
411.41
58,178,996
-7.25(-1.73%)
Jun 27, 2023
407.89
419.29
404.38
418.65
45,823,712
+12.44(+3.06%)
Jun 26, 2023
424.50
427.53
400.90
406.22
59,400,432
-15.77(-3.74%)
Jun 23, 2023
424.53
427.98
420.04
421.98
35,846,104
-8.16(-1.90%)
Jun 22, 2023
422.42
434.14
422.23
430.14
41,732,988
-0.20(-0.05%)
Jun 21, 2023
434.90
436.04
420.69
430.34
55,158,584
-7.63(-1.74%)
Jun 20, 2023
429.87
439.79
426.63
437.97
45,071,120
+11.16(+2.61%)
Jun 16, 2023
434.39
437.10
426.50
426.81
65,587,556
+0.46(+0.11%)
Jun 15, 2023
425.91
432.78
421.36
426.35
56,888,320
-3.51(-0.82%)
Jun 14, 2023
408.14
429.89
405.42
429.86
74,011,024
+19.75(+4.81%)
Jun 13, 2023
401.76
410.91
397.30
410.12
61,204,988
+15.40(+3.90%)
Jun 12, 2023
391.90
395.20
386.08
394.72
38,922,924
+7.12(+1.84%)
Jun 09, 2023
390.27
397.01
385.57
387.60
42,876,192
+2.60(+0.68%)
Jun 08, 2023
377.14
388.54
374.95
385.00
41,742,404
+10.35(+2.76%)
Jun 07, 2023
389.05
394.89
373.47
374.65
51,056,876
-11.75(-3.04%)
Jun 06, 2023
388.16
391.46
381.34
386.40
38,846,868
-5.17(-1.32%)
Jun 05, 2023
388.95
395.51
386.93
391.57
39,592,464
-1.56(-0.40%)
Jun 02, 2023
400.83
404.86
390.44
393.13
48,291,820
-4.43(-1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.